BDSI

BioDelivery Sciences International, Inc. Historical Stock Prices

$15.48
*  
0.82
5.59%
Get BDSI Alerts
*Delayed - data as of Aug. 27, 2014 11:31 ET  -  Find a broker to begin trading BDSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BDSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:31  15  15.50  14.865  15.48 1,225,411
08/26/2014 14.33 14.95 14.17 14.66 2,017,753
08/25/2014 13.88 14.44 13.75 14.25 1,380,890
08/22/2014 13.62 14 13.4 13.82 813,629
08/21/2014 13.93 14.05 13.14 13.46 606,525
08/20/2014 14 14.04 13.622 13.89 429,087
08/19/2014 13.45 14.17 13.45 14.01 1,283,759
08/18/2014 13.37 13.44 13.09 13.39 502,026
08/15/2014 13.56 13.5912 12.9 13.25 577,816
08/14/2014 13.24 13.5 13.15 13.43 480,764
08/13/2014 12.96 13.24 12.84 13.2 287,780
08/12/2014 13.26 13.5395 12.83 12.93 517,642
08/11/2014 13.61 13.62 13.19 13.28 414,724
08/08/2014 12.34 13.65 12.29 13.48 1,084,842
08/07/2014 13.06 13.22 12.42 12.53 464,664
08/06/2014 12.9 13.45 12.75 13.02 818,516
08/05/2014 12.49 12.79 12.44 12.63 350,381
08/04/2014 12.58 12.699 12.41 12.52 395,654
08/01/2014 12.45 12.92 12.28 12.54 701,752
07/31/2014 13.3 13.31 12.53 12.75 593,498
07/30/2014 13.14 13.54 13 13.42 781,227
07/29/2014 12.55 13.1599 12.45 13.05 590,386
07/28/2014 12.79 12.9289 12.4232 12.55 423,133
07/25/2014 12.5 12.91 12.36 12.81 524,923
07/24/2014 12.5 12.73 12.35 12.61 470,496
07/23/2014 12.85 12.97 12.46 12.48 597,621
07/22/2014 12.68 12.95 12.65 12.75 435,314
07/21/2014 12.68 12.84 12.43 12.59 418,530
07/18/2014 12.33 13 12.33 12.82 799,820
07/17/2014 12.87 13.02 12.33 12.49 1,001,847
07/16/2014 13.48 13.769 12.91 13 810,109
07/15/2014 14.22 14.44 13.2 13.43 1,173,658
07/14/2014 14.2 14.36 13.84 14.24 1,312,002
07/11/2014 13.75 14.0951 13.42 14.02 1,393,800
07/10/2014 13.27 13.74 13.15 13.44 1,260,651
07/09/2014 12.9 14.18 12.661 13.94 2,274,662
07/08/2014 13 13.28 12.47 12.85 1,737,766
07/07/2014 14.09 14.38 12.76 13.06 6,988,270
07/03/2014 11.87 12.1262 11.76 11.99 303,054
07/02/2014 12.05 12.19 11.8 11.82 540,392
07/01/2014 12.16 12.23 11.94 12.05 702,767
06/30/2014 12.18 12.29 11.87 12.07 1,019,399
06/27/2014 11.96 12.15 11.9 12.01 1,068,435
06/26/2014 12.22 12.22 11.95 12.05 361,665
06/25/2014 11.68 12.25 11.66 12.05 663,647
06/24/2014 12.19 12.339 11.72 11.76 655,620
06/23/2014 12.49 12.58 12.04 12.15 564,602
06/20/2014 12.52 12.52 12.17 12.4 676,328
06/19/2014 12.5 12.6299 12.11 12.45 445,375
06/18/2014 12.54 12.81 12.42 12.505 617,631
06/17/2014 12.21 12.66 12.04 12.48 662,155
06/16/2014 12.38 12.73 12.07 12.26 1,207,503
06/13/2014 12.27 12.53 12 12.36 935,153
06/12/2014 11.99 12.56 11.49 12.29 4,533,932
06/11/2014 9.86 11.48 9.7509 11.41 3,007,191
06/10/2014 9.82 10.08 9.51 10 1,038,289
06/09/2014 10.29 10.35 9.57 9.85 3,183,822
06/06/2014 9.98 10.04 9.53 10 1,167,351
06/05/2014 9.55 9.94 9.34 9.67 756,592
06/04/2014 9.75 9.79 9.49 9.49 518,693
06/03/2014 9.89 9.97 9.63 9.78 489,452
06/02/2014 9.57 9.98 9.51 9.96 683,926
05/30/2014 9.95 10 9.52 9.57 681,716
05/29/2014 10.03 10.089 9.66 9.88 517,301
05/28/2014 9.7 10.08 9.65 9.93 1,195,199
05/27/2014 9.46 9.8 9.4 9.66 945,598
05/23/2014 8.8 9.47 8.75 9.33 1,026,039
05/22/2014 8.87 9 8.55 8.78 802,727
05/21/2014 9 9.05 8.7 8.77 423,284
05/20/2014 9.01 9.066 8.64 8.96 732,900
05/19/2014 8.65 9.21 8.57 9.075 690,245
05/16/2014 8.52 8.74 8.37 8.69 427,320
05/15/2014 8.67 8.78 8.21 8.47 516,591
05/14/2014 8.38 8.6755 8.33 8.43 400,918
05/13/2014 8.57 8.73 8.38 8.4 403,137
05/12/2014 8.4 8.835 8.36 8.59 606,854
05/09/2014 8.22 8.47 7.945 8.36 577,442
05/08/2014 8.95 9 8.33 8.4 514,922
05/07/2014 9.25 9.52 8.78 8.96 509,847
05/06/2014 9.5 9.65 9.16 9.18 390,190
05/05/2014 9.08 9.64 9.02 9.41 376,017
05/02/2014 9.27 9.31 9.03 9.14 376,242
05/01/2014 8.89 9.42 8.77 9.2 641,147
04/30/2014 8.8 8.92 8.54 8.91 382,945
04/29/2014 8.55 8.95 8.45 8.85 453,725
04/28/2014 8.45 8.72 8.12 8.49 367,285
04/25/2014 8.62 8.73 8.2 8.41 355,632
04/24/2014 8.82 8.84 8.3701 8.66 270,596
04/23/2014 8.43 8.71 8.35 8.66 484,374
04/22/2014 8.07 8.6356 8.07 8.47 841,254
04/21/2014 7.47 7.74 7.4 7.735 351,429
04/17/2014 7.39 7.56 7.27 7.42 214,219
04/16/2014 7.21 7.43 7.08 7.4 249,153
04/15/2014 7.18 7.26 6.71 7.13 643,274
04/14/2014 7.38 7.4499 6.94 7.18 543,634
04/11/2014 7.4 7.56 7.13 7.33 549,227
04/10/2014 7.94 7.94 7.28 7.43 666,951
04/09/2014 7.85 7.9798 7.8006 7.91 416,262
04/08/2014 7.98 8.06 7.65 7.78 491,087
04/07/2014 8.03 8.15 7.8201 7.92 565,781
04/04/2014 8.16 8.24 7.82 8.06 1,110,233
04/03/2014 8.55 8.66 8.04 8.14 480,419
04/02/2014 8.68 8.73 8.38 8.58 426,436
04/01/2014 8.32 8.87 8.32 8.63 423,357
03/31/2014 8.08 8.48 8.03 8.44 505,863
03/28/2014 8 8.38 7.85 8.02 582,034
03/27/2014 7.97 8.49 7.9 8.05 491,395
03/26/2014 8.14 8.24 7.9 7.95 666,364
03/25/2014 8.33 8.839 7.87 8.1 582,920
03/24/2014 8.59 8.628 8.03 8.15 526,443
03/21/2014 8.89 9.07 8.4135 8.63 549,381
03/20/2014 9.05 9.188 8.74 8.88 358,330
03/19/2014 9.05 9.167 8.75 9.03 431,256
03/18/2014 8.97 9.21 8.91 9.04 363,392
03/17/2014 8.91 9.2486 8.8 8.87 371,101
03/14/2014 8.85 9.02 8.71 8.88 477,404
03/13/2014 9.54 9.57 8.86 9.01 513,016
03/12/2014 9.45 9.61 8.9201 9.51 426,744
03/11/2014 10.2 10.2 9.43 9.45 1,414,903
03/10/2014 9.34 9.94 9.34 9.94 636,945
03/07/2014 9.51 9.51 9.21 9.32 490,167
03/06/2014 9.64 9.9 9.25 9.43 393,737
03/05/2014 9.51 9.78 9.2508 9.6 452,305
03/04/2014 9.25 9.697 9.25 9.53 651,937
03/03/2014 9.06 9.37 8.9507 9.12 310,260
02/28/2014 9.58 9.92 9.14 9.37 1,755,495
02/27/2014 8.66 9.34 8.66 9.32 956,833
02/26/2014 8.87 8.98 8.64 8.69 413,174
02/25/2014 8.92 8.98 8.58 8.89 386,415
02/24/2014 8.9 9.0401 8.8 8.9 450,906
02/21/2014 9.01 9.09 8.85 8.87 516,212
02/20/2014 8.87 9.11 8.73 9.02 572,146
02/19/2014 9.19 9.36 8.89 8.9 422,054
02/18/2014 8.84 9.3601 8.8001 9.17 881,431
02/14/2014 8.92 9 8.74 8.79 278,630
02/13/2014 9.02 9.03 8.89 8.92 589,290
02/12/2014 8.83 9 8.72 8.87 430,058
02/11/2014 8.98 9.06 8.76 8.86 471,632
02/10/2014 8.46 9.5 8.335 8.96 1,514,021
02/07/2014 8.4 8.47 8.0714 8.26 724,757
02/06/2014 7.93 8.47 7.79 8.37 779,714
02/05/2014 7.72 7.96 7.53 7.94 387,801
02/04/2014 7.82 7.91 7.69 7.73 371,664
02/03/2014 7.85 7.85 7.43 7.75 637,918
01/31/2014 7.93 7.96 7.75 7.85 394,899
01/30/2014 7.87 8.28 7.84 8.04 765,085
01/29/2014 7.92 8 7.5 7.82 1,007,509
01/28/2014 8.18 8.65 7.995 8.06 806,909
01/27/2014 9.11 9.23 7.93 8.13 2,360,025
01/24/2014 8.95 9.49 8.18 9.41 14,983,030
01/23/2014 6.34 6.41 6.21 6.25 516,922
01/22/2014 6.45 6.64 6.29 6.39 660,703
01/21/2014 6.66 6.75 6.4 6.49 817,978
01/17/2014 5.99 6.5 5.99 6.47 773,828
01/16/2014 5.93 6.068 5.89 6.01 418,798
01/15/2014 5.97 6.03 5.75 5.97 378,984
01/14/2014 5.88 6.041 5.76 5.92 332,838
01/13/2014 6.13 6.15 5.8 5.87 448,738
01/10/2014 6.24 6.29 6.06 6.2 1,102,636
01/09/2014 5.79 6.03 5.79 5.95 612,719
01/08/2014 5.73 5.89 5.65 5.8 823,454
01/07/2014 5.81 5.94 5.72 5.75 279,234
01/06/2014 5.84 5.89 5.69 5.78 353,454
01/03/2014 5.76 5.85 5.69 5.81 314,495
01/02/2014 5.82 5.9277 5.7 5.78 224,133
12/31/2013 5.94 5.97 5.87 5.89 207,506
12/30/2013 5.97 6.05 5.87 5.93 213,482
12/27/2013 5.94 6.07 5.82 5.98 324,371
12/26/2013 5.98 6.07 5.83 5.9 214,964
12/24/2013 5.92 6.015 5.84 5.94 135,301
12/23/2013 5.73 6.09 5.51 5.91 606,762
12/20/2013 5.5 5.95 5.47 5.72 844,167
12/19/2013 5.27 5.49 5.21 5.47 431,020
12/18/2013 5.05 5.32 5.05 5.28 647,811
12/17/2013 4.95 5.34 4.95 5.08 549,513
12/16/2013 4.89 5.05 4.89 4.94 174,213
12/13/2013 4.85 4.92 4.8 4.85 240,194
12/12/2013 4.95 4.95 4.82 4.85 216,239
12/11/2013 5.01 5.08 4.89 4.92 205,570
12/10/2013 5.03 5.14 4.945 4.99 273,198
12/09/2013 5.19 5.215 5 5.05 144,344
12/06/2013 5.32 5.32 5.15 5.19 174,040
12/05/2013 5.32 5.41 5.16 5.24 335,030
12/04/2013 5.46 5.51 5.2701 5.3 453,416
12/03/2013 4.96 5.5 4.92 5.49 762,325
12/02/2013 4.83 4.995 4.83 4.95 606,081
11/29/2013 4.83 4.83 4.77 4.8 149,980
11/27/2013 4.8 4.86 4.76 4.79 304,946
11/26/2013 4.69 4.85 4.64 4.81 344,241
11/25/2013 4.64 4.82 4.62 4.66 292,580
11/22/2013 4.48 4.68 4.46 4.63 519,160
11/21/2013 4.3 4.48 4.2911 4.46 1,286,067
11/20/2013 4.21 4.31 4.21 4.28 579,437
11/19/2013 4.29 4.34 4.21 4.24 400,980
11/18/2013 4.45 4.51 4.25 4.29 380,099
11/15/2013 4.46 4.682 4.395 4.44 129,119
11/14/2013 4.35 4.49 4.16 4.47 373,564
11/13/2013 4.53 4.659 4.3301 4.4 362,318
11/12/2013 4.77 4.84 4.44 4.64 587,303
11/11/2013 4.9 4.96 4.77 4.8 99,772
11/08/2013 4.89 5.04 4.87 4.95 216,695
11/07/2013 4.93 4.99 4.8 4.91 284,673
11/06/2013 5.28 5.28 4.73 4.82 676,325
11/05/2013 5.18 5.3399 5.1501 5.22 118,215
11/04/2013 5.13 5.27 5.08 5.2 152,615
11/01/2013 5.22 5.26 5.06 5.11 304,835
10/31/2013 5.14 5.39 5.01 5.25 321,654
10/30/2013 5.16 5.27 5.1 5.14 158,432
10/29/2013 5.18 5.2295 5.1 5.14 192,886
10/28/2013 5.2 5.28 5.1 5.17 149,921
10/25/2013 5.31 5.41 5.17 5.22 333,102
10/24/2013 5.26 5.33 5.24 5.25 109,800
10/23/2013 5.27 5.33 5.24 5.25 111,309
10/22/2013 5.4 5.62 5.19 5.29 142,348
10/21/2013 5.54 5.66 5.31 5.38 173,584
10/18/2013 5.7 5.7 5.44 5.62 180,210
10/17/2013 5.44 5.65 5.41 5.63 273,691
10/16/2013 5.36 5.4872 5.27 5.46 213,566
10/15/2013 5.3 5.35 5.25 5.3 173,360
10/14/2013 5.1 5.28 5.08 5.28 171,750
10/11/2013 5 5.21 4.95 5.15 137,262
10/10/2013 4.97 5.08 4.96 5 136,232
10/09/2013 5.4 5.4 4.92 4.97 319,227
10/08/2013 5.53 5.55 5.1 5.16 328,018
10/07/2013 5.53 5.7248 5.52 5.57 166,540
10/04/2013 5.67 5.7 5.5 5.6 147,106
10/03/2013 5.78 5.84 5.592 5.64 494,543
10/02/2013 5.75 5.92 5.7008 5.83 139,589
10/01/2013 5.44 5.87 5.39 5.82 388,034
09/30/2013 5.32 5.43 5.27 5.43 176,357
09/27/2013 5.36 5.5 5.14 5.4 239,842
09/26/2013 5.41 5.44 5.34 5.41 108,716
09/25/2013 5.4 5.42 5.35 5.41 135,991
09/24/2013 5.47 5.49 5.38 5.41 160,116
09/23/2013 5.47 5.52 5.394 5.49 137,611
09/20/2013 5.41 5.54 5.35 5.48 176,266
09/19/2013 5.45 5.4836 5.3 5.4 226,404
09/18/2013 5.41 5.52 5.3 5.45 101,570
09/17/2013 5.21 5.44 5.195 5.41 177,292
09/16/2013 5.25 5.3 5.16 5.24 131,136
09/13/2013 5.24 5.24 5.05 5.22 96,567
09/12/2013 5.25 5.3 5.12 5.22 135,394
09/11/2013 5.24 5.4001 5.24 5.29 101,446
09/10/2013 5.25 5.33 5.14 5.27 324,712
09/09/2013 5.07 5.26 4.9601 5.23 179,661
09/06/2013 5.32 5.32 5.03 5.08 267,015
09/05/2013 5.43 5.51 5.26 5.3 243,469
09/04/2013 5.24 5.55 5.15 5.41 742,761
09/03/2013 5.25 5.25 5.05 5.25 464,210
08/30/2013 5.01 5.25 4.95 5.24 388,777
08/29/2013 4.64 5.04 4.58 5.02 402,654
08/28/2013 4.61 4.66 4.51 4.66 127,017
08/27/2013 4.55 4.65 4.55 4.6 194,255
08/26/2013 4.56 4.68 4.51 4.63 102,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?